Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversicare Healthca (NQ: DVCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.71 12.75 12.67 12.75 6,922 +0.08(+0.65%)
Mar 30, 2015 12.09 12.84 10.76 12.66 15,323 +0.47(+3.85%)
Mar 27, 2015 11.97 12.20 11.97 12.20 1,365 +0.05(+0.38%)
Mar 26, 2015 11.38 12.20 11.38 12.15 1,117 +0.00(+0.00%)
Mar 25, 2015 11.97 12.20 11.97 12.15 16,612 +0.23(+1.92%)
Mar 24, 2015 11.83 11.96 11.19 11.92 12,907 +0.19(+1.66%)
Mar 23, 2015 11.76 11.82 11.58 11.73 4,148 +0.17(+1.43%)
Mar 20, 2015 11.97 11.97 11.56 11.56 1,074 -0.55(-4.56%)
Mar 19, 2015 12.12 12.12 11.61 12.11 4,759 +0.08(+0.69%)
Mar 18, 2015 12.13 12.13 11.28 12.03 3,992 +0.28(+2.35%)
Mar 17, 2015 12.13 12.13 11.71 11.75 3,321 -0.17(-1.39%)
Mar 16, 2015 12.16 12.36 11.80 11.92 5,900 -0.18(-1.52%)
Mar 13, 2015 11.84 12.20 11.70 12.10 4,846 +0.22(+1.86%)
Mar 12, 2015 12.01 12.41 11.72 11.88 19,129 +0.06(+0.54%)
Mar 11, 2015 11.51 12.22 11.05 11.82 16,716 +0.31(+2.72%)
Mar 10, 2015 10.85 11.51 10.81 11.51 22,171 +0.90(+8.51%)
Mar 09, 2015 10.15 10.91 10.15 10.60 11,420 +0.46(+4.54%)
Mar 06, 2015 9.839 10.43 9.591 10.14 11,776 +0.55(+5.76%)
Mar 05, 2015 9.754 9.754 9.259 9.591 1,580 +0.00(+0.00%)
Mar 04, 2015 9.655 9.655 9.407 9.591 1,717 +0.03(+0.29%)
Mar 03, 2015 9.305 9.572 9.305 9.563 8,492 +0.17(+1.86%)
Mar 02, 2015 9.802 9.802 9.278 9.388 2,696 -0.44(-4.49%)
Feb 27, 2015 9.351 9.830 9.351 9.830 5,083 +0.29(+3.09%)
Feb 26, 2015 9.241 9.563 9.204 9.535 1,930 +0.29(+3.08%)
Feb 25, 2015 9.618 9.618 9.250 9.250 1,642 -0.24(-2.52%)
Feb 24, 2015 9.793 9.793 9.489 9.489 16,793 +0.15(+1.58%)
Feb 23, 2015 9.821 9.821 9.324 9.342 22,261 +0.04(+0.40%)
Feb 20, 2015 9.830 10.03 8.992 9.305 35,548 -0.20(-2.13%)
Feb 19, 2015 9.250 10.09 9.084 9.508 20,911 +0.30(+3.30%)
Feb 18, 2015 9.370 9.425 9.204 9.204 820 -0.38(-3.92%)
Feb 17, 2015 9.471 9.637 9.048 9.579 13,458 +0.10(+1.04%)
Feb 13, 2015 8.845 9.480 9.480 9.480 16,840 -0.02(-0.19%)
Feb 12, 2015 9.591 9.609 9.200 9.499 9,605 -0.06(-0.58%)
Feb 11, 2015 9.177 9.554 8.836 9.554 3,357 +0.35(+3.80%)
Feb 10, 2015 9.112 9.205 8.873 9.204 4,744 +0.02(+0.20%)
Feb 09, 2015 9.112 9.186 8.946 9.186 2,124 +0.07(+0.81%)
Feb 06, 2015 9.177 9.434 9.112 9.112 6,705 -0.04(-0.40%)
Feb 05, 2015 9.103 9.149 8.965 9.149 787 +0.06(+0.61%)
Feb 04, 2015 8.643 9.094 8.560 9.094 1,450 +0.42(+4.88%)
Feb 03, 2015 8.264 8.670 8.264 8.670 3,429 +0.33(+3.97%)
Feb 02, 2015 8.201 8.357 8.118 8.339 4,345 +0.14(+1.68%)
Jan 30, 2015 8.100 8.394 8.100 8.201 2,458 -0.02(-0.22%)
Jan 29, 2015 8.578 8.578 8.210 8.219 1,086 -0.07(-0.89%)
Jan 28, 2015 8.164 8.495 7.916 8.293 25,226 -0.20(-2.38%)
Jan 27, 2015 8.330 8.698 8.330 8.495 39,327 -0.06(-0.75%)
Jan 26, 2015 8.992 9.193 8.560 8.560 3,365 -0.44(-4.91%)
Jan 23, 2015 9.002 9.278 8.992 9.002 2,655 -0.02(-0.20%)
Jan 22, 2015 9.131 9.137 8.293 9.020 10,004 +0.32(+3.70%)
Jan 21, 2015 8.541 9.164 8.514 8.698 3,333 +0.14(+1.61%)
Jan 20, 2015 9.158 9.158 8.514 8.560 6,196 -0.17(-2.00%)
Jan 16, 2015 7.925 8.735 7.920 8.735 52,594 +0.64(+7.96%)
Jan 15, 2015 8.100 8.468 7.824 8.090 22,794 +0.20(+2.57%)
Jan 14, 2015 8.293 8.416 7.787 7.888 6,498 -0.60(-7.05%)
Jan 13, 2015 8.330 8.486 8.311 8.486 2,646 +0.18(+2.22%)
Jan 12, 2015 8.468 8.468 8.284 8.302 4,012 -0.07(-0.88%)
Jan 09, 2015 8.514 8.514 8.376 8.376 6,237 -0.05(-0.55%)
Jan 08, 2015 8.735 8.735 8.311 8.422 11,437 -0.09(-1.08%)
Jan 07, 2015 8.744 8.744 8.330 8.514 4,841 -0.01(-0.11%)
Jan 06, 2015 8.339 8.790 8.284 8.523 15,674 +0.19(+2.32%)
Jan 05, 2015 8.403 8.606 8.285 8.330 4,262 +0.05(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.